Albemarle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	208.75	215.40	204.66	213.20	202.57	1,795,300
2023-03-17	213.19	213.19	206.64	208.49	198.10	2,300,300
2023-03-16	212.68	215.46	207.27	214.61	203.91	1,928,100
2023-03-15	218.01	219.28	210.10	214.40	203.33	3,029,300
2023-03-14	228.65	229.61	222.16	225.36	213.73	2,037,900
2023-03-13	220.12	230.06	215.82	222.99	211.48	1,838,300
2023-03-10	235.00	235.03	223.91	225.13	213.51	2,619,300
2023-03-09	252.91	255.32	236.24	236.75	224.53	1,708,800
2023-03-08	248.93	254.35	248.23	253.25	240.18	921,800
2023-03-07	254.46	257.05	247.03	248.90	236.05	1,331,500
2023-03-06	260.23	263.25	255.15	256.89	243.63	971,800
2023-03-03	251.40	259.53	249.71	259.37	245.98	1,186,100
2023-03-02	246.37	252.08	242.50	250.38	237.46	1,801,000
2023-03-01	255.49	256.33	249.81	252.64	239.60	1,311,500
2023-02-28	257.46	260.99	254.26	254.31	241.19	1,630,900
2023-02-27	253.26	260.20	252.16	257.02	243.76	1,907,600
2023-02-24	248.84	251.00	244.56	249.52	236.64	1,301,700
2023-02-23	250.00	254.65	245.64	253.85	240.75	2,271,300
2023-02-22	243.00	247.61	242.17	246.45	233.73	1,993,500
2023-02-21	256.47	256.91	241.38	241.96	229.47	3,003,300
2023-02-17	278.87	279.04	252.52	258.01	244.69	5,758,300
2023-02-16	276.50	293.01	263.03	285.62	270.88	3,076,300
2023-02-15	268.19	273.09	268.11	272.79	258.71	1,542,100
2023-02-14	267.24	273.84	266.42	270.70	256.73	1,168,500
2023-02-13	268.40	271.60	267.89	269.93	256.00	843,500
2023-02-10	264.98	268.84	259.31	268.29	254.44	1,391,300
2023-02-09	271.00	276.52	266.10	267.39	253.59	1,202,900
2023-02-08	277.99	281.34	267.79	268.15	254.31	1,523,600
2023-02-07	277.40	280.28	273.26	279.34	264.92	1,068,000
2023-02-06	286.36	290.18	276.59	276.81	262.52	1,415,700
2023-02-03	288.42	291.98	285.12	287.23	272.41	1,166,900
2023-02-02	288.70	291.09	285.50	290.15	275.18	1,209,300
2023-02-01	280.14	289.27	279.47	285.90	271.14	1,329,400
2023-01-31	272.35	282.44	271.09	281.45	266.92	1,554,400
2023-01-30	276.86	280.80	271.73	271.98	257.94	1,129,000
2023-01-27	281.24	285.33	278.17	281.72	267.18	1,234,100
2023-01-26	277.67	285.44	275.76	279.45	265.03	1,849,400
2023-01-25	264.23	271.30	260.73	270.98	256.99	1,272,900
2023-01-24	257.00	267.00	252.65	264.53	250.88	1,740,700
2023-01-23	249.50	261.10	248.91	260.64	247.19	1,977,000
2023-01-20	241.37	248.86	239.71	248.49	235.67	1,266,600
2023-01-19	242.19	244.00	235.83	239.11	226.77	1,452,500
2023-01-18	245.61	251.88	243.55	243.80	231.22	1,181,600
2023-01-17	243.52	245.43	241.76	243.07	230.53	1,354,300
2023-01-13	236.00	242.32	233.34	242.23	229.73	1,262,900
2023-01-12	238.06	244.77	235.66	243.21	230.66	1,462,200
2023-01-11	228.31	238.05	227.45	236.56	224.35	1,931,400
2023-01-10	225.35	227.39	220.67	223.90	212.34	896,500
2023-01-09	224.68	230.44	224.00	224.00	212.44	1,467,700
2023-01-06	220.00	223.00	215.29	221.64	210.20	1,618,100
2023-01-05	222.28	224.82	217.05	218.61	207.33	1,549,000
2023-01-04	219.10	224.86	215.67	223.57	212.03	1,734,700
2023-01-03	219.15	219.48	208.57	214.50	203.43	2,293,400
2022-12-30	215.14	218.48	213.60	216.86	205.67	951,800
2022-12-29	217.87	221.85	216.87	217.47	206.25	1,285,600
2022-12-28	213.44	217.02	210.42	214.04	202.99	1,754,800
2022-12-27	225.29	226.17	213.52	214.16	203.11	1,871,700
2022-12-23	224.48	227.16	221.24	226.96	215.25	678,700
2022-12-22	229.14	229.38	222.14	225.98	214.32	1,228,600
2022-12-21	234.29	237.70	227.05	232.63	220.62	1,381,400

← NewerPage 16 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-03-02	2:1

Dividends

Ex-date	Amount
2026-09-11	0.4100 USD
2026-06-12	0.4050 USD
2026-03-13	0.4050 USD
2025-12-12	0.4050 USD
2025-09-12	0.4050 USD
2025-06-13	0.4050 USD
2025-03-14	0.4050 USD
2024-12-13	0.4050 USD
2024-09-13	0.4050 USD
2024-06-14	0.4000 USD
2024-03-14	0.4000 USD
2023-12-14	0.4000 USD
2023-09-14	0.4000 USD
2023-06-15	0.4000 USD
2023-03-16	0.4000 USD
2022-12-15	0.3950 USD
2022-09-15	0.3950 USD
2022-06-09	0.3950 USD
2022-03-17	0.3950 USD
2021-12-16	0.3900 USD
2021-09-16	0.3900 USD
2021-06-10	0.3900 USD
2021-03-11	0.3900 USD
2020-12-10	0.3850 USD
2020-09-17	0.3850 USD
2020-06-11	0.3850 USD
2020-03-12	0.3850 USD
2019-12-12	0.3680 USD
2019-09-12	0.3680 USD
2019-06-13	0.3680 USD
2019-03-14	0.3680 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.